Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlink Health Systems (NY: SSY )

0.6297 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.394 1.394 1.394 1.394 2,339 -0.01(-0.43%)
May 30, 2018 1.480 1.480 1.400 1.400 1,846 -0.09(-6.04%)
May 29, 2018 1.490 1.490 1.440 1.490 1,110 +0.08(+5.67%)
May 25, 2018 1.410 1.410 1.410 0 +0.03(+2.17%)
May 24, 2018 1.440 1.440 1.380 1.380 1,803 +0.00(+0.00%)
May 23, 2018 1.390 1.390 1.380 1.380 823 -0.02(-1.43%)
May 22, 2018 1.400 1.400 1.400 1.400 2,211 +0.02(+1.45%)
May 18, 2018 1.380 1.380 1.380 121 +0.01(+0.69%)
May 17, 2018 1.420 1.420 1.371 1.371 1,847 +0.01(+0.78%)
May 16, 2018 1.380 1.400 1.330 1.360 6,487 +0.01(+1.10%)
May 15, 2018 1.320 1.345 1.320 1.345 2,295 +0.03(+1.91%)
May 14, 2018 1.310 1.320 1.310 1.320 1,108 -0.01(-0.75%)
May 11, 2018 1.330 1.363 1.321 1.330 5,307 -0.05(-3.62%)
May 10, 2018 1.330 1.402 1.310 1.380 11,293 +0.06(+4.55%)
May 09, 2018 1.650 1.750 1.320 1.320 226,159 -0.31(-19.02%)
May 08, 2018 1.390 1.630 1.380 1.630 149,491 +0.24(+17.27%)
May 04, 2018 1.390 1.390 1.390 121 +0.05(+3.73%)
May 03, 2018 1.370 1.370 1.340 1.340 3,301 -0.03(-2.20%)
May 02, 2018 1.370 1.370 1.370 1.370 1,570 -0.03(-2.14%)
May 01, 2018 1.370 1.400 1.370 1.400 349 +0.01(+0.72%)
Apr 27, 2018 1.390 1.390 1.390 209 -0.01(-0.71%)
Apr 26, 2018 1.390 1.400 1.390 1.400 3,642 +0.00(+0.28%)
Apr 25, 2018 1.390 1.396 1.390 1.396 1,598 +0.10(+7.39%)
Apr 24, 2018 1.300 1.300 1.300 1.300 380 -0.04(-2.99%)
Apr 23, 2018 1.330 1.340 1.330 1.340 476 +0.01(+0.75%)
Apr 20, 2018 1.350 1.350 1.330 1.330 340 -0.01(-0.75%)
Apr 19, 2018 1.340 1.350 1.340 1.340 5,379 +0.03(+2.29%)
Apr 18, 2018 1.310 1.310 1.310 1.310 496 +0.01(+0.51%)
Apr 16, 2018 1.303 1.303 1.303 214 +0.00(+0.26%)
Apr 13, 2018 1.310 1.310 1.300 1.300 2,227 -0.01(-0.76%)
Apr 12, 2018 1.320 1.320 1.310 1.310 1,599 -0.08(-6.08%)
Apr 11, 2018 1.395 1.395 1.395 1.395 592 +0.05(+4.09%)
Apr 09, 2018 1.340 1.340 1.340 261 +0.02(+1.62%)
Apr 06, 2018 1.310 1.340 1.310 1.319 3,529 +0.01(+0.66%)
Apr 05, 2018 1.360 1.360 1.310 1.310 18,092 -0.04(-2.96%)
Apr 04, 2018 1.340 1.350 1.340 1.350 1,379 -0.10(-6.90%)
Apr 03, 2018 1.400 1.450 1.400 1.450 408 +0.06(+4.32%)
Apr 02, 2018 1.390 1.390 1.390 1.390 355 +0.02(+1.46%)
Mar 29, 2018 1.370 1.370 1.370 0 +0.01(+0.73%)
Mar 28, 2018 1.400 1.400 1.350 1.360 3,740 -0.01(-0.72%)
Mar 27, 2018 1.350 1.370 1.350 1.370 495 -0.06(-4.20%)
Mar 26, 2018 1.470 1.470 1.270 1.430 44,747 -0.07(-4.67%)
Mar 23, 2018 1.490 1.500 1.450 1.500 4,953 +0.00(+0.01%)
Mar 21, 2018 1.500 1.500 1.500 199 -0.02(-1.40%)
Mar 19, 2018 1.521 1.521 1.521 210 -0.01(-0.58%)
Mar 16, 2018 1.480 1.530 1.480 1.530 1,399 +0.03(+2.00%)
Mar 15, 2018 1.500 1.500 1.500 1.500 497 -0.02(-1.32%)
Mar 12, 2018 1.520 1.520 1.520 73 +0.01(+0.98%)
Mar 08, 2018 1.505 1.505 1.505 182 +0.01(+0.35%)
Mar 07, 2018 1.530 1.540 1.500 1.500 1,650 +0.00(+0.00%)
Mar 06, 2018 1.480 1.540 1.460 1.500 7,676 -0.04(-2.60%)
Mar 05, 2018 1.500 1.540 1.500 1.540 6,540 +0.06(+4.05%)
Mar 02, 2018 1.490 1.490 1.480 1.480 412 +0.08(+5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.